SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 910 |
| 2023-09-21 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 50 |
| 2023-09-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-09-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-09-18 | 5.150 | 5.150 | 4.940 | 4.940 | 4.940 | 3,455 |
| 2023-09-15 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 25 |
| 2023-09-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 885 |
| 2023-09-13 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 885 |
| 2023-09-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-09-11 | 5.550 | 5.550 | 5.200 | 5.200 | 5.200 | 2,010 |
| 2023-09-08 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 200 |
| 2023-09-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-06 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 89 |
| 2023-09-05 | 5.700 | 5.750 | 5.600 | 5.750 | 5.750 | 2,000 |
| 2023-09-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-09-01 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 2,500 |
| 2023-08-31 | 5.600 | 6.050 | 5.500 | 6.000 | 6.000 | 1,508 |
| 2023-08-30 | 5.850 | 5.850 | 5.600 | 5.700 | 5.700 | 1,647 |
| 2023-08-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-08-25 | 6.600 | 6.600 | 5.850 | 6.150 | 6.150 | 5,217 |
| 2023-08-24 | 6.900 | 7.200 | 6.700 | 6.700 | 6.700 | 3,687 |
| 2023-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 430 |
| 2023-08-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 60 |
| 2023-08-21 | 7.050 | 7.200 | 7.000 | 7.000 | 7.000 | 1,059 |
| 2023-08-18 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 600 |
| 2023-08-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 75 |
| 2023-08-16 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 1,510 |
| 2023-08-15 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,645 |
| 2023-08-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-11 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 205 |
| 2023-08-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-03 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 150 |
| 2023-08-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-08-01 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 4,800 |
| 2023-07-31 | 6.750 | 6.900 | 6.750 | 6.850 | 6.850 | 283 |
| 2023-07-28 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 300 |
| 2023-07-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-07-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 73 |
| 2023-07-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-07-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-07-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-07-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-07-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-07-18 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 55 |
| 2023-07-17 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,275 |
| 2023-07-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-07-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-07-12 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 560 |
| 2023-07-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-07-10 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-07-07 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 60 |
| 2023-07-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-07-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-07-04 | 6.950 | 7.100 | 6.950 | 6.950 | 6.950 | 110 |
| 2023-07-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.